Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 1.350 | 1.390 | 1.320 | 1.330 | 5,117 | -0.05(-3.86%) |
Apr 26, 2013 | 1.400 | 1.383 | 1.383 | 1.383 | 1,300 | -0.02(-1.19%) |
Apr 24, 2013 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | -0.10(-6.67%) |
Apr 23, 2013 | 1.500 | 1.500 | 1.500 | 1.500 | 17,971 | +0.05(+3.44%) |
Apr 19, 2013 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.01%) |
Apr 18, 2013 | 1.450 | 1.450 | 1.450 | 1.450 | 980 | -0.02(-1.36%) |
Apr 16, 2013 | 1.470 | 1.470 | 1.470 | 1.470 | 1,100 | +0.00(+0.00%) |
Apr 15, 2013 | 1.500 | 1.500 | 1.470 | 1.470 | 3,482 | -0.08(-5.16%) |
Apr 12, 2013 | 1.500 | 1.550 | 1.500 | 1.550 | 579 | +0.08(+5.44%) |
Apr 10, 2013 | 1.470 | 1.470 | 1.470 | 1.470 | 1,000 | -0.03(-2.07%) |
Apr 08, 2013 | 1.550 | 1.501 | 1.501 | 1.501 | 1,500 | +0.00(+0.06%) |
Apr 05, 2013 | 1.570 | 1.580 | 1.500 | 1.500 | 3,728 | -0.08(-5.06%) |
Apr 04, 2013 | 1.578 | 1.580 | 1.578 | 1.580 | 650 | +0.03(+1.94%) |
Apr 03, 2013 | 1.580 | 1.580 | 1.550 | 1.550 | 500 | -0.03(-1.90%) |
Apr 02, 2013 | 1.580 | 1.580 | 1.580 | 1.580 | 200 | +0.00(+0.00%) |
Mar 28, 2013 | 1.570 | 1.580 | 1.580 | 1.580 | 4,700 | +0.04(+2.60%) |
Mar 27, 2013 | 1.540 | 1.540 | 1.540 | 1.540 | 500 | -0.01(-0.65%) |
Mar 26, 2013 | 1.550 | 1.550 | 1.550 | 1.550 | 100 | -0.04(-2.52%) |
Mar 22, 2013 | 1.580 | 1.590 | 1.590 | 1.590 | 4,400 | +0.03(+1.92%) |
Mar 21, 2013 | 1.590 | 1.590 | 1.367 | 1.560 | 2,572 | +0.00(+0.00%) |
Mar 20, 2013 | 1.450 | 1.590 | 1.300 | 1.560 | 6,881 | +0.12(+8.33%) |
Mar 18, 2013 | 1.490 | 1.440 | 1.440 | 1.440 | 1,900 | -0.04(-2.70%) |
Mar 15, 2013 | 1.430 | 1.550 | 1.430 | 1.480 | 2,210 | -0.02(-1.33%) |
Mar 13, 2013 | 1.450 | 1.500 | 1.500 | 1.500 | 1,800 | +0.05(+3.45%) |
Mar 12, 2013 | 1.440 | 1.450 | 1.440 | 1.450 | 200 | +0.01(+0.79%) |
Mar 11, 2013 | 1.439 | 1.439 | 1.439 | 1.439 | 200 | -0.00(-0.09%) |
Mar 08, 2013 | 1.450 | 1.450 | 1.440 | 1.440 | 300 | +0.00(+0.00%) |
Mar 07, 2013 | 1.390 | 1.490 | 1.360 | 1.440 | 2,187 | +0.09(+6.67%) |
Mar 06, 2013 | 1.350 | 1.350 | 1.350 | 1.350 | 1,000 | -0.04(-2.87%) |
Mar 05, 2013 | 1.390 | 1.390 | 1.390 | 1.390 | 1,000 | +0.02(+1.45%) |
Mar 04, 2013 | 1.370 | 1.370 | 1.370 | 1.370 | 590 | +0.00(+0.00%) |
Mar 01, 2013 | 1.320 | 1.370 | 1.320 | 1.370 | 1,650 | +0.02(+1.48%) |
Feb 28, 2013 | 1.460 | 1.460 | 1.350 | 1.350 | 5,328 | -0.14(-9.40%) |
Feb 27, 2013 | 1.500 | 1.500 | 1.490 | 1.490 | 11,500 | -0.01(-0.67%) |
Feb 25, 2013 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | -0.00(-0.01%) |
Feb 22, 2013 | 1.510 | 1.518 | 1.500 | 1.500 | 1,675 | -0.01(-0.66%) |
Feb 20, 2013 | 1.510 | 1.510 | 1.510 | 1.510 | 0 | -0.06(-3.82%) |
Feb 19, 2013 | 1.540 | 1.570 | 1.520 | 1.570 | 2,257 | +0.07(+4.67%) |
Feb 15, 2013 | 1.530 | 1.530 | 1.500 | 1.500 | 800 | -0.07(-4.46%) |
Feb 14, 2013 | 1.570 | 1.570 | 1.570 | 1.570 | 300 | +0.02(+1.28%) |
Feb 13, 2013 | 1.450 | 1.550 | 1.450 | 1.550 | 4,500 | +0.00(+0.01%) |
Feb 11, 2013 | 1.550 | 1.550 | 1.550 | 1.550 | 2,500 | +0.00(+0.00%) |
Feb 07, 2013 | 1.540 | 1.550 | 1.550 | 1.550 | 8,600 | +0.03(+1.97%) |
Feb 06, 2013 | 1.530 | 1.530 | 1.512 | 1.520 | 1,750 | -0.03(-1.94%) |
Feb 04, 2013 | 1.520 | 1.550 | 1.520 | 1.550 | 2,819 | +0.04(+2.65%) |
Feb 01, 2013 | 1.520 | 1.520 | 1.510 | 1.510 | 300 | -0.04(-2.58%) |
Jan 31, 2013 | 1.560 | 1.560 | 1.524 | 1.550 | 1,200 | -0.03(-1.90%) |
Jan 29, 2013 | 1.580 | 1.580 | 1.580 | 1.580 | 200 | +0.07(+4.64%) |
Jan 28, 2013 | 1.500 | 1.520 | 1.500 | 1.510 | 1,581 | -0.06(-3.82%) |
Jan 25, 2013 | 1.590 | 1.650 | 1.562 | 1.570 | 1,550 | -0.04(-2.48%) |
Jan 24, 2013 | 1.610 | 1.610 | 1.600 | 1.610 | 500 | +0.01(+0.63%) |
Jan 23, 2013 | 1.600 | 1.670 | 1.600 | 1.600 | 5,300 | +0.00(+0.00%) |
Jan 22, 2013 | 1.650 | 1.660 | 1.560 | 1.600 | 7,908 | -0.04(-2.44%) |
Jan 18, 2013 | 1.610 | 1.670 | 1.610 | 1.640 | 1,561 | +0.04(+2.51%) |
Jan 17, 2013 | 1.600 | 1.600 | 1.600 | 1.600 | 400 | +0.05(+3.22%) |
Jan 16, 2013 | 1.570 | 1.580 | 1.550 | 1.550 | 1,600 | +0.03(+1.97%) |
Jan 15, 2013 | 1.610 | 1.610 | 1.520 | 1.520 | 500 | -0.10(-5.99%) |
Jan 14, 2013 | 1.650 | 1.650 | 1.617 | 1.617 | 801 | -0.05(-3.19%) |
Jan 11, 2013 | 1.620 | 1.670 | 1.620 | 1.670 | 14,298 | +0.05(+3.09%) |
Jan 10, 2013 | 1.620 | 1.620 | 1.620 | 1.620 | 1,000 | +0.00(+0.00%) |
Jan 09, 2013 | 1.600 | 1.620 | 1.600 | 1.620 | 13,797 | -0.01(-0.61%) |
Jan 08, 2013 | 1.640 | 1.640 | 1.450 | 1.630 | 2,316 | -0.02(-1.21%) |
Jan 07, 2013 | 1.600 | 1.650 | 1.580 | 1.650 | 22,467 | +0.14(+9.27%) |
Jan 04, 2013 | 1.700 | 1.700 | 1.400 | 1.510 | 13,425 | -0.13(-7.79%) |
Jan 03, 2013 | 1.730 | 1.750 | 1.500 | 1.637 | 25,433 | -0.09(-5.35%) |
Jan 02, 2013 | 1.660 | 1.730 | 1.660 | 1.730 | 1,505 | +0.04(+2.37%) |
Dec 31, 2012 | 1.570 | 1.690 | 1.570 | 1.690 | 10,341 | +0.10(+6.29%) |
Dec 28, 2012 | 1.590 | 1.600 | 1.520 | 1.590 | 3,288 | +0.00(+0.00%) |
Dec 27, 2012 | 1.550 | 1.600 | 1.550 | 1.590 | 4,250 | +0.06(+4.06%) |
Dec 26, 2012 | 1.511 | 1.570 | 1.500 | 1.528 | 4,846 | -0.02(-1.42%) |
Dec 24, 2012 | 1.560 | 1.580 | 1.550 | 1.550 | 2,945 | -0.02(-1.27%) |
Dec 21, 2012 | 1.394 | 1.570 | 1.350 | 1.570 | 8,918 | +0.13(+9.03%) |
Dec 20, 2012 | 1.440 | 1.450 | 1.430 | 1.440 | 10,938 | +0.00(+0.00%) |
Dec 19, 2012 | 1.410 | 1.465 | 1.410 | 1.440 | 10,625 | +0.06(+4.73%) |
Dec 18, 2012 | 1.390 | 1.425 | 1.340 | 1.375 | 19,800 | +0.00(+0.36%) |
Dec 17, 2012 | 1.400 | 1.420 | 1.310 | 1.370 | 35,510 | -0.08(-5.52%) |
Dec 14, 2012 | 1.504 | 1.504 | 1.300 | 1.450 | 15,700 | -0.09(-5.84%) |
Dec 13, 2012 | 1.620 | 1.700 | 1.400 | 1.540 | 30,633 | -0.58(-27.36%) |
Dec 12, 2012 | 2.220 | 2.220 | 2.120 | 2.120 | 23,700 | -0.07(-3.20%) |
Dec 11, 2012 | 2.100 | 2.200 | 2.000 | 2.190 | 28,416 | -0.01(-0.45%) |
Dec 07, 2012 | 2.190 | 2.200 | 2.200 | 2.200 | 13,400 | -0.04(-1.79%) |
Dec 06, 2012 | 2.150 | 2.240 | 2.050 | 2.240 | 13,470 | +0.06(+2.75%) |
Dec 05, 2012 | 2.000 | 2.180 | 2.000 | 2.180 | 10,439 | +0.18(+9.00%) |
Dec 04, 2012 | 2.010 | 2.010 | 2.000 | 2.000 | 2,311 | +0.01(+0.50%) |
Nov 30, 2012 | 1.900 | 1.990 | 1.850 | 1.990 | 23,831 | +0.09(+4.74%) |
Nov 29, 2012 | 2.190 | 2.190 | 1.900 | 1.900 | 25,429 | -0.24(-11.21%) |
Nov 28, 2012 | 2.110 | 2.190 | 2.110 | 2.140 | 23,500 | +0.06(+2.88%) |
Nov 27, 2012 | 2.070 | 2.160 | 2.050 | 2.080 | 6,957 | +0.02(+0.97%) |
Nov 26, 2012 | 2.060 | 2.180 | 1.900 | 2.060 | 10,940 | +0.05(+2.49%) |
Nov 23, 2012 | 2.050 | 2.200 | 2.000 | 2.010 | 42,940 | +0.00(+0.00%) |
Nov 21, 2012 | 2.023 | 2.030 | 2.010 | 2.010 | 1,700 | +0.01(+0.50%) |
Nov 20, 2012 | 2.030 | 2.060 | 2.000 | 2.000 | 11,158 | +0.03(+1.52%) |
Nov 19, 2012 | 1.930 | 1.980 | 1.930 | 1.970 | 9,382 | +0.08(+4.23%) |
Nov 16, 2012 | 1.940 | 1.960 | 1.850 | 1.890 | 10,536 | -0.06(-3.08%) |
Nov 15, 2012 | 1.890 | 1.950 | 1.850 | 1.950 | 26,682 | +0.13(+7.14%) |
Nov 14, 2012 | 1.650 | 1.890 | 1.470 | 1.820 | 105,734 | +0.16(+9.64%) |
Nov 13, 2012 | 1.530 | 1.700 | 1.470 | 1.660 | 77,227 | +0.14(+9.21%) |
Nov 12, 2012 | 1.600 | 1.650 | 1.470 | 1.520 | 59,981 | +0.16(+11.76%) |
Nov 09, 2012 | 1.360 | 1.400 | 1.360 | 1.360 | 12,000 | +0.00(+0.00%) |
Nov 08, 2012 | 1.402 | 1.430 | 1.360 | 1.360 | 1,475 | -0.09(-6.21%) |
Nov 07, 2012 | 1.450 | 1.490 | 1.450 | 1.450 | 4,180 | -0.02(-1.36%) |
Nov 06, 2012 | 1.450 | 1.520 | 1.450 | 1.470 | 2,288 | -0.04(-2.65%) |
Nov 05, 2012 | 1.560 | 1.560 | 1.450 | 1.510 | 6,160 | -0.09(-5.63%) |
Nov 02, 2012 | 1.590 | 1.600 | 1.590 | 1.600 | 400 | +0.02(+1.27%) |
Nov 01, 2012 | 1.510 | 1.580 | 1.510 | 1.580 | 4,000 | +0.02(+1.28%) |
Oct 31, 2012 | 1.560 | 1.570 | 1.560 | 1.560 | 11,800 | +0.06(+4.00%) |
Oct 25, 2012 | 1.520 | 1.500 | 1.500 | 1.500 | 27,000 | +0.01(+0.67%) |
Oct 24, 2012 | 1.500 | 1.500 | 1.470 | 1.490 | 4,459 | -0.03(-1.97%) |
Oct 23, 2012 | 1.450 | 1.600 | 1.410 | 1.520 | 8,500 | -0.03(-1.94%) |
Oct 19, 2012 | 1.500 | 1.550 | 1.450 | 1.550 | 1,550 | +0.04(+2.65%) |
Oct 18, 2012 | 1.600 | 1.610 | 1.510 | 1.510 | 13,275 | -0.04(-2.58%) |
Oct 17, 2012 | 1.510 | 1.550 | 1.510 | 1.550 | 10,435 | +0.05(+3.33%) |
Oct 16, 2012 | 1.450 | 1.650 | 1.390 | 1.500 | 11,646 | -0.01(-0.66%) |
Oct 12, 2012 | 1.400 | 1.510 | 1.510 | 1.510 | 2,300 | +0.05(+3.42%) |
Oct 11, 2012 | 1.460 | 1.460 | 1.381 | 1.460 | 12,430 | +0.01(+0.69%) |
Oct 10, 2012 | 1.450 | 1.450 | 1.450 | 1.450 | 100 | +0.00(+0.00%) |
Oct 09, 2012 | 1.500 | 1.500 | 1.450 | 1.450 | 200 | -0.07(-4.61%) |
Oct 08, 2012 | 1.570 | 1.570 | 1.520 | 1.520 | 2,000 | +0.02(+1.33%) |
Oct 04, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | -0.06(-3.85%) |
Oct 02, 2012 | 1.590 | 1.560 | 1.560 | 1.560 | 1,900 | -0.02(-1.27%) |
Oct 01, 2012 | 1.600 | 1.620 | 1.570 | 1.580 | 4,100 | -0.03(-1.86%) |
Sep 28, 2012 | 1.650 | 1.650 | 1.510 | 1.610 | 13,825 | -0.03(-1.83%) |
Sep 27, 2012 | 1.500 | 1.640 | 1.400 | 1.640 | 18,862 | +0.13(+8.61%) |
Sep 26, 2012 | 1.600 | 1.650 | 1.510 | 1.510 | 25,240 | -0.10(-6.21%) |
Sep 25, 2012 | 1.490 | 1.760 | 1.400 | 1.610 | 29,013 | +0.03(+1.90%) |
Sep 24, 2012 | 1.410 | 1.580 | 1.398 | 1.580 | 8,788 | +0.15(+10.49%) |
Sep 21, 2012 | 1.430 | 1.430 | 1.430 | 1.430 | 995 | +0.13(+10.00%) |
Sep 20, 2012 | 1.300 | 1.300 | 1.300 | 1.300 | 3,600 | -0.12(-8.45%) |
Sep 19, 2012 | 1.400 | 1.420 | 1.400 | 1.420 | 627 | +0.07(+5.19%) |
Sep 14, 2012 | 1.350 | 1.350 | 1.350 | 1.350 | 1,300 | +0.00(+0.00%) |
Sep 12, 2012 | 1.360 | 1.350 | 1.350 | 1.350 | 1,900 | -0.03(-2.17%) |
Sep 10, 2012 | 1.380 | 1.380 | 1.380 | 1.380 | 200 | -0.07(-4.83%) |
Sep 06, 2012 | 1.450 | 1.450 | 1.450 | 1.450 | 400 | +0.00(+0.00%) |
Sep 04, 2012 | 1.450 | 1.450 | 1.450 | 1.450 | 1,200 | -0.01(-0.34%) |
Aug 29, 2012 | 1.455 | 1.455 | 1.455 | 1.455 | 0 | +0.07(+5.43%) |
Aug 22, 2012 | 1.320 | 1.380 | 1.380 | 1.380 | 600 | +0.00(+0.01%) |
Aug 21, 2012 | 1.380 | 1.380 | 1.380 | 1.380 | 100 | -0.03(-2.13%) |
Aug 20, 2012 | 1.410 | 1.410 | 1.410 | 1.410 | 2,000 | +0.00(+0.00%) |
Aug 16, 2012 | 1.390 | 1.410 | 1.410 | 1.410 | 1,000 | +0.00(+0.00%) |
Aug 15, 2012 | 1.390 | 1.410 | 1.390 | 1.410 | 5,000 | +0.13(+10.16%) |
Aug 14, 2012 | 1.280 | 1.280 | 1.280 | 1.280 | 230 | -0.07(-5.19%) |
Aug 13, 2012 | 1.300 | 1.370 | 1.300 | 1.350 | 1,500 | +0.00(+0.00%) |
Aug 10, 2012 | 1.280 | 1.400 | 1.280 | 1.350 | 1,500 | +0.02(+1.50%) |
Aug 08, 2012 | 1.330 | 1.330 | 1.330 | 1.330 | 3,300 | -0.07(-5.00%) |
Aug 07, 2012 | 1.350 | 1.400 | 1.350 | 1.400 | 2,100 | +0.12(+9.37%) |
Aug 06, 2012 | 1.280 | 1.280 | 1.280 | 1.280 | 413 | -0.07(-5.19%) |
Aug 03, 2012 | 1.280 | 1.350 | 1.280 | 1.350 | 327 | +0.00(+0.00%) |
Jul 27, 2012 | 1.340 | 1.350 | 1.350 | 1.350 | 600 | +0.06(+4.65%) |
Jul 26, 2012 | 1.270 | 1.290 | 1.270 | 1.290 | 400 | +0.01(+0.78%) |
Jul 23, 2012 | 1.300 | 1.280 | 1.280 | 1.280 | 400 | +0.00(+0.00%) |
Jul 20, 2012 | 1.290 | 1.290 | 1.280 | 1.280 | 600 | -0.03(-2.29%) |
Jul 19, 2012 | 1.310 | 1.310 | 1.310 | 1.310 | 100 | +0.01(+0.77%) |
Jul 18, 2012 | 1.400 | 1.400 | 1.300 | 1.300 | 7,002 | -0.06(-4.41%) |
Jul 09, 2012 | 1.370 | 1.360 | 1.360 | 1.360 | 600 | +0.01(+0.74%) |
Jul 06, 2012 | 1.410 | 1.410 | 1.350 | 1.350 | 200 | -0.06(-4.26%) |
Jul 05, 2012 | 1.350 | 1.410 | 1.350 | 1.410 | 400 | +0.12(+9.30%) |
Jun 29, 2012 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | -0.07(-5.08%) |
Jun 26, 2012 | 1.300 | 1.359 | 1.359 | 1.359 | 7,700 | +0.10(+7.86%) |
Jun 20, 2012 | 1.260 | 1.260 | 1.260 | 1.260 | 1,500 | +0.00(+0.00%) |
Jun 19, 2012 | 1.260 | 1.260 | 1.260 | 1.260 | 360 | +0.00(+0.00%) |
Jun 18, 2012 | 1.260 | 1.260 | 1.260 | 1.260 | 243 | +0.00(+0.00%) |
Jun 15, 2012 | 1.260 | 1.260 | 1.260 | 1.260 | 220 | +0.00(+0.00%) |
Jun 12, 2012 | 1.260 | 1.260 | 1.260 | 1.260 | 1,000 | +0.00(+0.00%) |
Jun 11, 2012 | 1.260 | 1.260 | 1.260 | 1.260 | 1,000 | -0.04(-3.08%) |
Jun 08, 2012 | 1.280 | 1.300 | 1.260 | 1.300 | 4,450 | +0.02(+1.56%) |
Jun 07, 2012 | 1.280 | 1.280 | 1.280 | 1.280 | 4,000 | -0.01(-0.78%) |
Jun 04, 2012 | 1.290 | 1.290 | 1.290 | 1.290 | 200 | +0.00(+0.00%) |
Jun 01, 2012 | 1.290 | 1.290 | 1.290 | 1.290 | 200 | -0.02(-1.53%) |
May 31, 2012 | 1.310 | 1.310 | 1.310 | 1.310 | 3,000 | +0.00(+0.00%) |
May 30, 2012 | 1.300 | 1.310 | 1.300 | 1.310 | 4,000 | +0.03(+2.34%) |
May 29, 2012 | 1.280 | 1.280 | 1.280 | 1.280 | 700 | -0.02(-1.54%) |
May 24, 2012 | 1.280 | 1.300 | 1.300 | 1.300 | 1,000 | +0.03(+2.36%) |
May 22, 2012 | 1.300 | 1.270 | 1.270 | 1.270 | 500 | -0.01(-0.78%) |
May 21, 2012 | 1.280 | 1.280 | 1.280 | 1.280 | 100 | +0.01(+0.71%) |
May 18, 2012 | 1.300 | 1.300 | 1.260 | 1.271 | 755 | -0.03(-2.24%) |
May 17, 2012 | 1.370 | 1.370 | 1.300 | 1.300 | 490 | -0.05(-3.70%) |
May 16, 2012 | 1.380 | 1.380 | 1.270 | 1.350 | 8,128 | -0.04(-2.88%) |
May 15, 2012 | 1.380 | 1.390 | 1.360 | 1.390 | 4,700 | +0.02(+1.39%) |
May 14, 2012 | 1.260 | 1.410 | 1.260 | 1.371 | 19,881 | +0.11(+8.81%) |
May 11, 2012 | 1.270 | 1.270 | 1.260 | 1.260 | 300 | -0.04(-3.08%) |
May 10, 2012 | 1.260 | 1.300 | 1.260 | 1.300 | 2,500 | +0.02(+1.56%) |
May 09, 2012 | 1.280 | 1.280 | 1.280 | 1.280 | 200 | +0.01(+0.79%) |
May 07, 2012 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) |
May 04, 2012 | 1.270 | 1.270 | 1.270 | 1.270 | 600 | +0.02(+1.60%) |